PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 394.00 | 394.00 | 368.00 | 380.00 | 380.00 | 52,900 |
| 2022-05-13 | 422.00 | 422.00 | 394.00 | 394.00 | 394.00 | 168,900 |
| 2022-05-12 | 440.00 | 440.00 | 422.00 | 422.00 | 422.00 | 292,000 |
| 2022-05-11 | 482.00 | 482.00 | 452.00 | 452.00 | 452.00 | 55,900 |
| 2022-05-10 | 520.00 | 520.00 | 484.00 | 484.00 | 484.00 | 87,000 |
| 2022-05-09 | 555.00 | 575.00 | 520.00 | 520.00 | 520.00 | 2,144,400 |
| 2022-04-28 | 560.00 | 590.00 | 535.00 | 555.00 | 555.00 | 5,875,200 |
| 2022-04-27 | 610.00 | 620.00 | 570.00 | 570.00 | 570.00 | 4,544,500 |
| 2022-04-26 | 560.00 | 695.00 | 535.00 | 610.00 | 610.00 | 6,278,200 |
| 2022-04-25 | 605.00 | 605.00 | 565.00 | 570.00 | 570.00 | 85,100 |
| 2022-04-22 | 620.00 | 620.00 | 545.00 | 580.00 | 580.00 | 236,000 |
| 2022-04-21 | 615.00 | 700.00 | 575.00 | 580.00 | 580.00 | 4,215,400 |
| 2022-04-20 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 139,600 |
| 2022-04-19 | 715.00 | 790.00 | 660.00 | 660.00 | 660.00 | 6,219,100 |
| 2022-04-18 | 570.00 | 710.00 | 535.00 | 705.00 | 705.00 | 3,879,200 |
| 2022-04-14 | 555.00 | 595.00 | 555.00 | 570.00 | 570.00 | 815,300 |
| 2022-04-13 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 22,382,800 |
| 2022-04-12 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 118,900 |
| 2022-04-11 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 569,800 |
| 2022-04-08 | 780.00 | 790.00 | 730.00 | 730.00 | 730.00 | 657,100 |
| 2022-04-07 | 595.00 | 785.00 | 590.00 | 780.00 | 780.00 | 21,365,000 |
| 2022-04-06 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 4,347,600 |
| 2022-04-05 | 725.00 | 875.00 | 675.00 | 675.00 | 675.00 | 15,409,900 |
| 2022-04-04 | 775.00 | 780.00 | 715.00 | 725.00 | 725.00 | 8,282,900 |
| 2022-04-01 | 615.00 | 765.00 | 605.00 | 765.00 | 765.00 | 15,592,400 |
| 2022-03-31 | 600.00 | 655.00 | 590.00 | 615.00 | 615.00 | 7,921,300 |
| 2022-03-30 | 540.00 | 605.00 | 535.00 | 590.00 | 590.00 | 536,100 |
| 2022-03-29 | 580.00 | 610.00 | 540.00 | 570.00 | 570.00 | 1,879,000 |
| 2022-03-28 | 555.00 | 585.00 | 515.00 | 580.00 | 580.00 | 4,043,800 |
| 2022-03-25 | 454.00 | 555.00 | 444.00 | 550.00 | 550.00 | 3,046,300 |
| 2022-03-24 | 454.00 | 545.00 | 450.00 | 452.00 | 452.00 | 19,732,900 |
| 2022-03-23 | 400.00 | 510.00 | 390.00 | 466.00 | 466.00 | 9,842,700 |
| 2022-03-22 | 416.00 | 430.00 | 404.00 | 418.00 | 418.00 | 800 |
| 2022-03-21 | 398.00 | 420.00 | 398.00 | 416.00 | 416.00 | 72,900 |
| 2022-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12,700 |
| 2022-03-17 | 418.00 | 432.00 | 400.00 | 400.00 | 400.00 | 10,500 |
| 2022-03-16 | 418.00 | 420.00 | 400.00 | 418.00 | 418.00 | 1,300 |
| 2022-03-15 | 410.00 | 422.00 | 410.00 | 418.00 | 418.00 | 2,300 |
| 2022-03-14 | 400.00 | 434.00 | 394.00 | 422.00 | 422.00 | 37,600 |
| 2022-03-11 | 414.00 | 422.00 | 410.00 | 420.00 | 420.00 | 120,800 |
| 2022-03-10 | 380.00 | 410.00 | 376.00 | 410.00 | 410.00 | 67,000 |
| 2022-03-09 | 400.00 | 400.00 | 376.00 | 382.00 | 382.00 | 32,000 |
| 2022-03-08 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 17,600 |
| 2022-03-07 | 434.00 | 434.00 | 398.00 | 398.00 | 398.00 | 21,700 |
| 2022-03-04 | 426.00 | 430.00 | 420.00 | 424.00 | 424.00 | 248,700 |
| 2022-03-02 | 416.00 | 438.00 | 412.00 | 426.00 | 426.00 | 936,000 |
| 2022-03-01 | 406.00 | 410.00 | 396.00 | 406.00 | 406.00 | 164,300 |
| 2022-02-25 | 398.00 | 418.00 | 396.00 | 406.00 | 406.00 | 418,800 |
| 2022-02-24 | 420.00 | 420.00 | 394.00 | 398.00 | 398.00 | 1,424,300 |
| 2022-02-23 | 400.00 | 428.00 | 372.00 | 420.00 | 420.00 | 222,200 |
| 2022-02-22 | 400.00 | 402.00 | 372.00 | 400.00 | 400.00 | 284,300 |
| 2022-02-21 | 434.00 | 434.00 | 400.00 | 400.00 | 400.00 | 435,900 |
| 2022-02-18 | 424.00 | 460.00 | 392.00 | 430.00 | 430.00 | 4,359,900 |
| 2022-02-17 | 354.00 | 434.00 | 348.00 | 420.00 | 420.00 | 7,851,800 |
| 2022-02-16 | 312.00 | 356.00 | 302.00 | 350.00 | 350.00 | 543,900 |
| 2022-02-15 | 300.00 | 330.00 | 300.00 | 310.00 | 310.00 | 3,120,800 |
| 2022-02-14 | 300.00 | 300.00 | 270.00 | 300.00 | 300.00 | 23,600 |
| 2022-02-11 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 2,300 |
| 2022-02-10 | 310.00 | 314.00 | 298.00 | 308.00 | 308.00 | 109,400 |
| 2022-02-09 | 298.00 | 308.00 | 278.00 | 308.00 | 308.00 | 414,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.